Dice Holdings (NY: DHX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	8.980	9.280	8.940	9.050	471,272	+0.06(+0.67%)
Oct 29, 2015	9.050	9.300	8.770	8.990	527,068	-0.01(-0.11%)
Oct 28, 2015	8.000	9.110	7.910	9.000	714,965	+1.09(+13.78%)
Oct 27, 2015	8.040	8.060	7.840	7.910	247,574	-0.12(-1.49%)
Oct 26, 2015	7.900	8.030	7.900	8.030	184,363	+0.06(+0.75%)
Oct 23, 2015	7.970	8.120	7.910	7.970	269,963	+0.08(+1.01%)
Oct 22, 2015	7.670	8.000	7.670	7.890	252,552	+0.23(+3.00%)
Oct 21, 2015	8.060	8.060	7.650	7.660	301,262	-0.40(-4.96%)
Oct 20, 2015	7.880	8.060	7.880	8.060	215,257	+0.20(+2.54%)
Oct 19, 2015	7.800	7.890	7.770	7.860	163,418	+0.00(+0.00%)
Oct 16, 2015	7.940	7.990	7.720	7.860	168,022	-0.05(-0.63%)
Oct 15, 2015	7.780	7.935	7.740	7.910	196,096	+0.17(+2.20%)
Oct 14, 2015	7.810	7.910	7.720	7.740	169,897	-0.08(-1.02%)
Oct 13, 2015	7.890	7.940	7.820	7.820	320,539	-0.09(-1.14%)
Oct 12, 2015	7.940	7.970	7.830	7.910	245,356	-0.06(-0.75%)
Oct 09, 2015	7.920	8.070	7.870	7.970	208,600	+0.07(+0.89%)
Oct 08, 2015	7.770	7.985	7.770	7.900	208,525	+0.11(+1.41%)
Oct 07, 2015	7.510	7.870	7.510	7.790	613,393	+0.30(+4.01%)
Oct 06, 2015	7.690	7.810	7.480	7.490	233,610	-0.22(-2.85%)
Oct 05, 2015	7.440	7.720	7.430	7.710	248,591	+0.33(+4.47%)
Oct 02, 2015	7.440	7.520	7.140	7.380	235,629	-0.13(-1.73%)
Oct 01, 2015	7.310	7.530	7.310	7.510	303,921	+0.20(+2.74%)
Sep 30, 2015	7.280	7.370	7.270	7.310	289,643	+0.06(+0.83%)
Sep 29, 2015	7.280	7.360	7.210	7.250	266,177	-0.03(-0.41%)
Sep 28, 2015	7.370	7.480	7.270	7.280	379,247	-0.12(-1.62%)
Sep 25, 2015	7.380	7.480	7.280	7.400	373,342	+0.06(+0.82%)
Sep 24, 2015	7.130	7.340	7.100	7.340	352,716	+0.18(+2.51%)
Sep 23, 2015	7.190	7.230	7.090	7.160	304,489	+0.02(+0.28%)
Sep 22, 2015	7.290	7.400	7.130	7.140	298,281	-0.21(-2.86%)
Sep 21, 2015	7.310	7.400	7.220	7.350	350,547	+0.15(+2.08%)
Sep 18, 2015	7.400	7.480	7.190	7.200	651,488	-0.28(-3.74%)
Sep 17, 2015	7.550	7.590	7.458	7.480	237,677	-0.04(-0.53%)
Sep 16, 2015	7.480	7.555	7.430	7.520	164,825	+0.07(+0.94%)
Sep 15, 2015	7.370	7.520	7.350	7.450	149,376	+0.08(+1.09%)
Sep 14, 2015	7.400	7.465	7.320	7.370	140,078	-0.02(-0.27%)
Sep 11, 2015	7.350	7.400	7.280	7.390	128,068	-0.03(-0.40%)
Sep 10, 2015	7.450	7.510	7.390	7.420	117,733	-0.05(-0.67%)
Sep 09, 2015	7.470	7.610	7.440	7.470	224,508	+0.07(+0.95%)
Sep 08, 2015	7.590	7.660	7.380	7.400	248,919	-0.13(-1.73%)
Sep 04, 2015	7.460	7.530	7.530	7.530	106,400	-0.07(-0.92%)
Sep 03, 2015	7.520	7.640	7.520	7.600	121,609	+0.14(+1.88%)
Sep 02, 2015	7.500	7.540	7.380	7.460	131,048	+0.04(+0.54%)
Sep 01, 2015	7.680	7.750	7.375	7.420	207,097	-0.38(-4.87%)
Aug 31, 2015	7.820	7.830	7.730	7.800	163,544	-0.02(-0.26%)
Aug 28, 2015	7.560	7.845	7.540	7.820	191,944	+0.27(+3.58%)
Aug 27, 2015	7.730	7.800	7.530	7.550	294,156	-0.14(-1.82%)
Aug 26, 2015	7.580	7.730	7.460	7.690	325,340	+0.23(+3.08%)
Aug 25, 2015	7.850	7.860	7.420	7.460	357,928	-0.21(-2.74%)
Aug 24, 2015	7.820	8.110	7.670	7.670	458,937	-0.46(-5.66%)
Aug 21, 2015	7.940	8.170	7.830	8.130	404,417	+0.04(+0.49%)
Aug 20, 2015	7.970	8.150	7.931	8.090	220,995	+0.00(+0.00%)
Aug 19, 2015	8.060	8.160	7.950	8.090	236,078	-0.03(-0.37%)
Aug 18, 2015	8.270	8.290	8.050	8.120	176,042	-0.21(-2.52%)
Aug 17, 2015	8.250	8.390	8.210	8.330	125,555	+0.08(+0.97%)
Aug 14, 2015	8.220	8.370	8.110	8.250	235,200	-0.02(-0.24%)
Aug 13, 2015	8.340	8.400	8.210	8.270	206,363	-0.11(-1.31%)
Aug 12, 2015	8.370	8.460	8.290	8.380	186,441	-0.07(-0.83%)
Aug 11, 2015	8.350	8.500	8.270	8.450	246,645	+0.05(+0.60%)
Aug 10, 2015	8.220	8.510	8.130	8.400	502,373	+0.25(+3.07%)
Aug 07, 2015	8.020	8.220	8.000	8.150	181,120	+0.09(+1.12%)
Aug 06, 2015	8.000	8.100	7.980	8.060	184,577	+0.08(+1.00%)
Aug 05, 2015	7.810	8.023	7.810	7.980	170,004	+0.18(+2.31%)
Aug 04, 2015	7.780	7.825	7.716	7.800	206,386	+0.01(+0.13%)